KWSKeywords Studios Plc08/21/2017
LAST:

 1,177
CHANGE:
 27.00
OPEN:
1,160
HIGH:
1,198
ASK:
0
VOLUME:
232,018
CHANGE(%):
2.35
PREV:
1,150
LOW:
1,148
BID:
1,100
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/21/171,1601,1981,1481,177232,0180
08/18/171,1931,1931,1411,150283,9890
08/17/171,1401,2031,1391,200444,9480
08/16/171,1501,1501,1291,133574,4360
08/15/171,1361,1541,1261,138379,6760
08/14/171,1351,1381,0871,126931,3710
08/11/171,1071,1451,0591,130607,7850
08/10/171,1751,1751,0811,130289,9700
08/09/171,2101,2101,1601,170153,3190
08/08/171,1501,2031,1341,1901,184,6300
FUNDAMENTALS
Sector:
Industry:
52wk range:338.75 - 1,220.00
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,213-30.05
DJI21,704290.13
SP5002,42830.12
DAX12,066-990.82
FTSE7,319-50.07
NI22519,393-770.40
CAC405,088-270.52
GLD1,284-30.25
BDI1,200494.26
HSI27,1551070.40